KissMeData/049080/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1236,-11,5,-0.88,1585269843,1269532,81.86,1236,1290,1231,1621,873,1247,1248.72,1.38,0,-92469,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1049,-12.61,1.72,12,1.50,-98.00,718.00,2195,20230331,-43.69,1191,20231006,3.78,1543,-19.90,20240111,1211,2.06,20240102,2195,-43.69,20230331,1191,3.78,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,150508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1240,-7,5,-0.56,1409269709,1127171,72.68,1236,1290,1231,1621,873,1247,1250.28,1.38,0,-100588,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1053,-12.65,1.73,12,1.33,-98.00,718.00,2195,20230331,-43.51,1191,20231006,4.11,1543,-19.64,20240111,1211,2.39,20240102,2195,-43.51,20230331,1191,4.11,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,140508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1237,-10,5,-0.80,1322379833,1057008,68.16,1236,1290,1231,1621,873,1247,1251.07,1.38,0,-109492,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1050,-12.62,1.72,12,1.25,-98.00,718.00,2195,20230331,-43.64,1191,20231006,3.86,1543,-19.83,20240111,1211,2.15,20240102,2195,-43.64,20230331,1191,3.86,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,130508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1245,-2,5,-0.16,1174636238,937843,60.47,1236,1290,1231,1621,873,1247,1252.50,1.38,0,-65808,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1057,-12.70,1.73,12,1.10,-98.00,718.00,2195,20230331,-43.28,1191,20231006,4.53,1543,-19.31,20240111,1211,2.81,20240102,2195,-43.28,20230331,1191,4.53,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,120509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1253,6,2,0.48,1046320328,834934,53.84,1236,1290,1231,1621,873,1247,1253.19,1.38,0,-31604,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1064,-12.79,1.75,12,0.98,-98.00,718.00,2195,20230331,-42.92,1191,20231006,5.21,1543,-18.79,20240111,1211,3.47,20240102,2195,-42.92,20230331,1191,5.21,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,110509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1255,8,2,0.64,997868469,796257,51.34,1236,1290,1231,1621,873,1247,1253.22,1.38,0,-27194,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1065,-12.81,1.75,12,0.94,-98.00,718.00,2195,20230331,-42.82,1191,20231006,5.37,1543,-18.66,20240111,1211,3.63,20240102,2195,-42.82,20230331,1191,5.37,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,100508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1247,0,3,0.00,411161684,331118,21.35,1236,1255,1231,1621,873,1247,1241.70,1.38,0,-32806,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1058,-12.72,1.74,12,0.39,-98.00,718.00,2195,20230331,-43.19,1191,20231006,4.70,1543,-19.18,20240111,1211,2.97,20240102,2195,-43.19,20230331,1191,4.70,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240229,090507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1250,3,2,0.24,155945908,125488,8.09,1236,1255,1231,1621,873,1247,1242.64,1.38,0,-27412,1309,1277,1261,1229,1213,1270,1222,424,374,500,920,1,1,84883347,1061,-12.76,1.74,12,0.15,-98.00,718.00,2195,20230331,-43.05,1191,20231006,4.95,1543,-18.99,20240111,1211,3.22,20240102,2195,-43.05,20230331,1191,4.95,20231006,4.06,N,049080,500,424 억,,1170269,N,N,8,N,00,N
20240228,160440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1247,-38,5,-2.96,1896887667,1498607,42.87,1266,1293,1245,1670,900,1285,1265.84,1.35,0,23237,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1058,-12.72,1.74,12,1.77,-98.00,718.00,2195,20230331,-43.19,1191,20231006,4.70,1543,-19.18,20240111,1211,2.97,20240102,2195,-43.19,20230331,1191,4.70,20231006,4.36,N,049080,500,424 억,,1143110,N,N,8,N,00,N
20240228,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1253,-32,5,-2.49,1713407245,1351808,38.67,1266,1293,1245,1670,900,1285,1267.49,1.35,0,248,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1064,-12.79,1.75,12,1.59,-98.00,718.00,2195,20230331,-42.92,1191,20231006,5.21,1543,-18.79,20240111,1211,3.47,20240102,2195,-42.92,20230331,1191,5.21,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,140509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1263,-22,5,-1.71,1304702439,1025701,29.34,1266,1293,1259,1670,900,1285,1272.01,1.35,0,-42826,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1072,-12.89,1.76,12,1.21,-98.00,718.00,2195,20230331,-42.46,1191,20231006,6.05,1543,-18.15,20240111,1211,4.29,20240102,2195,-42.46,20230331,1191,6.05,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,130509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1265,-20,5,-1.56,1135416416,891676,25.51,1266,1293,1259,1670,900,1285,1273.35,1.35,0,-44328,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1074,-12.91,1.76,12,1.05,-98.00,718.00,2195,20230331,-42.37,1191,20231006,6.21,1543,-18.02,20240111,1211,4.46,20240102,2195,-42.37,20230331,1191,6.21,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1270,-15,5,-1.17,820926028,642734,18.39,1266,1293,1264,1670,900,1285,1277.24,1.35,0,25863,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1078,-12.96,1.77,12,0.76,-98.00,718.00,2195,20230331,-42.14,1191,20231006,6.63,1543,-17.69,20240111,1211,4.87,20240102,2195,-42.14,20230331,1191,6.63,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,110447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1283,-2,5,-0.16,573807569,448537,12.83,1266,1293,1264,1670,900,1285,1279.29,1.35,0,49304,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1089,-13.09,1.79,12,0.53,-98.00,718.00,2195,20230331,-41.55,1191,20231006,7.72,1543,-16.85,20240111,1211,5.95,20240102,2195,-41.55,20230331,1191,7.72,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,100507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1286,1,2,0.08,433996785,339636,9.72,1266,1293,1264,1670,900,1285,1277.83,1.35,0,44848,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1092,-13.12,1.79,12,0.40,-98.00,718.00,2195,20230331,-41.41,1191,20231006,7.98,1543,-16.66,20240111,1211,6.19,20240102,2195,-41.41,20230331,1191,7.98,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240228,090508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1282,-3,5,-0.23,186289574,146782,4.20,1266,1282,1264,1670,900,1285,1269.16,1.35,0,51300,1383,1333,1309,1259,1235,1322,1248,424,385,500,950,1,1,84883347,1088,-13.08,1.79,12,0.17,-98.00,718.00,2195,20230331,-41.59,1191,20231006,7.64,1543,-16.92,20240111,1211,5.86,20240102,2195,-41.59,20230331,1191,7.64,20231006,4.36,N,049080,500,424 억,,1143110,N,N,0,N,00,N
20240227,160508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1285,-86,5,-6.27,4559447977,3460061,12.82,1350,1359,1285,1782,960,1371,1317.50,1.68,0,-288460,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1091,-13.11,1.79,12,4.08,-98.00,718.00,2195,20230331,-41.46,1191,20231006,7.89,1543,-16.72,20240111,1211,6.11,20240102,2195,-41.46,20230331,1191,7.89,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,150509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1293,-78,5,-5.69,4345446307,3293927,12.21,1350,1359,1290,1782,960,1371,1318.98,1.68,0,-298031,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1098,-13.19,1.80,12,3.88,-98.00,718.00,2195,20230331,-41.09,1191,20231006,8.56,1543,-16.20,20240111,1211,6.77,20240102,2195,-41.09,20230331,1191,8.56,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,140507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1295,-76,5,-5.54,4062513011,3074964,11.39,1350,1359,1291,1782,960,1371,1320.90,1.68,0,-286595,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1099,-13.21,1.80,12,3.62,-98.00,718.00,2195,20230331,-41.00,1191,20231006,8.73,1543,-16.07,20240111,1211,6.94,20240102,2195,-41.00,20230331,1191,8.73,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,130433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1303,-68,5,-4.96,3830333738,2895745,10.73,1350,1359,1292,1782,960,1371,1322.48,1.68,0,-282518,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1106,-13.30,1.81,12,3.41,-98.00,718.00,2195,20230331,-40.64,1191,20231006,9.40,1543,-15.55,20240111,1211,7.60,20240102,2195,-40.64,20230331,1191,9.40,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1294,-77,5,-5.62,3643264386,2751760,10.20,1350,1359,1292,1782,960,1371,1323.70,1.68,0,-236547,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1098,-13.20,1.80,12,3.24,-98.00,718.00,2195,20230331,-41.05,1191,20231006,8.65,1543,-16.14,20240111,1211,6.85,20240102,2195,-41.05,20230331,1191,8.65,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,110508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1316,-55,5,-4.01,3114262017,2345191,8.69,1350,1359,1301,1782,960,1371,1327.64,1.68,0,-180204,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1117,-13.43,1.83,12,2.76,-98.00,718.00,2195,20230331,-40.05,1191,20231006,10.50,1543,-14.71,20240111,1211,8.67,20240102,2195,-40.05,20230331,1191,10.50,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,100505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1311,-60,5,-4.38,2560189045,1923569,7.13,1350,1359,1301,1782,960,1371,1330.62,1.68,0,-112204,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1113,-13.38,1.83,12,2.27,-98.00,718.00,2195,20230331,-40.27,1191,20231006,10.08,1543,-15.04,20240111,1211,8.26,20240102,2195,-40.27,20230331,1191,10.08,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240227,090506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1344,-27,5,-1.97,816129334,606079,2.25,1350,1359,1339,1782,960,1371,1345.91,1.68,0,-53882,1547,1458,1366,1277,1185,1503,1322,424,411,500,1010,1,1,84883347,1141,-13.71,1.87,12,0.71,-98.00,718.00,2195,20230331,-38.77,1191,20231006,12.85,1543,-12.90,20240111,1211,10.98,20240102,2195,-38.77,20230331,1191,12.85,20231006,4.36,N,049080,500,424 억,,1426924,N,N,99,N,00,N
20240226,160506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1371,85,2,6.61,36896489160,26775369,2344.76,1286,1455,1274,1671,901,1286,1378.01,1.28,0,335966,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1164,-13.99,1.91,12,31.54,-98.00,718.00,2195,20230331,-37.54,1191,20231006,15.11,1543,-11.15,20240111,1211,13.21,20240102,2195,-37.54,20230331,1191,15.11,20231006,4.51,N,049080,500,424 억,,1088664,N,N,99,N,00,N
20240226,150504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1343,57,2,4.43,35373874762,25658115,2246.92,1286,1455,1274,1671,901,1286,1378.66,1.28,0,392874,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1140,-13.70,1.87,12,30.23,-98.00,718.00,2195,20230331,-38.82,1191,20231006,12.76,1543,-12.96,20240111,1211,10.90,20240102,2195,-38.82,20230331,1191,12.76,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,140505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1362,76,2,5.91,30910179715,22380302,1959.88,1286,1455,1274,1671,901,1286,1381.13,1.28,0,294895,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1156,-13.90,1.90,12,26.37,-98.00,718.00,2195,20230331,-37.95,1191,20231006,14.36,1543,-11.73,20240111,1211,12.47,20240102,2195,-37.95,20230331,1191,14.36,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,130504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1350,64,2,4.98,9871856579,7358529,644.40,1286,1387,1274,1671,901,1286,1341.55,1.28,0,226470,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1146,-13.78,1.88,12,8.67,-98.00,718.00,2195,20230331,-38.50,1191,20231006,13.35,1543,-12.51,20240111,1211,11.48,20240102,2195,-38.50,20230331,1191,13.35,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,120502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1312,26,2,2.02,683516177,531928,46.58,1286,1312,1274,1671,901,1286,1284.98,1.28,0,133451,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1114,-13.39,1.83,12,0.63,-98.00,718.00,2195,20230331,-40.23,1191,20231006,10.16,1543,-14.97,20240111,1211,8.34,20240102,2195,-40.23,20230331,1191,10.16,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,110501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1282,-4,5,-0.31,495857990,386582,33.85,1286,1299,1274,1671,901,1286,1282.67,1.28,0,130381,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1088,-13.08,1.79,12,0.46,-98.00,718.00,2195,20230331,-41.59,1191,20231006,7.64,1543,-16.92,20240111,1211,5.86,20240102,2195,-41.59,20230331,1191,7.64,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,100458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1293,7,2,0.54,357326277,278902,24.42,1286,1299,1274,1671,901,1286,1281.19,1.28,0,149590,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1098,-13.19,1.80,12,0.33,-98.00,718.00,2195,20230331,-41.09,1191,20231006,8.56,1543,-16.20,20240111,1211,6.77,20240102,2195,-41.09,20230331,1191,8.56,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240226,090458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1277,-9,5,-0.70,37918489,29597,2.59,1286,1292,1275,1671,901,1286,1281.16,1.28,0,2441,1364,1325,1305,1266,1246,1315,1256,424,385,500,950,1,1,84883347,1084,-13.03,1.78,12,0.03,-98.00,718.00,2195,20230331,-41.82,1191,20231006,7.22,1543,-17.24,20240111,1211,5.45,20240102,2195,-41.82,20230331,1191,7.22,20231006,4.51,N,049080,500,424 억,,1088664,N,N,365,N,00,N
20240223,160500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1286,-25,5,-1.91,1482786535,1135398,85.48,1320,1344,1285,1704,918,1311,1306.00,1.44,0,-132532,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1092,-13.12,1.79,12,1.34,-98.00,718.00,2195,20230331,-41.41,1191,20231006,7.98,1543,-16.66,20240111,1211,6.19,20240102,2195,-41.41,20230331,1191,7.98,20231006,4.31,N,049080,500,424 억,,1221161,N,N,365,N,00,N
20240223,150457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1289,-22,5,-1.68,1429581932,1094059,82.36,1320,1344,1285,1704,918,1311,1306.68,1.44,0,-134863,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1094,-13.15,1.80,12,1.29,-98.00,718.00,2195,20230331,-41.28,1191,20231006,8.23,1543,-16.46,20240111,1211,6.44,20240102,2195,-41.28,20230331,1191,8.23,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,140458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1290,-21,5,-1.60,1354612385,1035809,77.98,1320,1344,1285,1704,918,1311,1307.78,1.44,0,-138731,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1095,-13.16,1.80,12,1.22,-98.00,718.00,2195,20230331,-41.23,1191,20231006,8.31,1543,-16.40,20240111,1211,6.52,20240102,2195,-41.23,20230331,1191,8.31,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,130456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1287,-24,5,-1.83,1282973210,980178,73.79,1320,1344,1285,1704,918,1311,1308.92,1.44,0,-137132,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1092,-13.13,1.79,12,1.15,-98.00,718.00,2195,20230331,-41.37,1191,20231006,8.06,1543,-16.59,20240111,1211,6.28,20240102,2195,-41.37,20230331,1191,8.06,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,120456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1297,-14,5,-1.07,1202147114,917574,69.08,1320,1344,1285,1704,918,1311,1310.14,1.44,0,-121119,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1101,-13.23,1.81,12,1.08,-98.00,718.00,2195,20230331,-40.91,1191,20231006,8.90,1543,-15.94,20240111,1211,7.10,20240102,2195,-40.91,20230331,1191,8.90,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,110454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1304,-7,5,-0.53,1078603024,822358,61.91,1320,1344,1285,1704,918,1311,1311.60,1.44,0,-107834,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1107,-13.31,1.82,12,0.97,-98.00,718.00,2195,20230331,-40.59,1191,20231006,9.49,1543,-15.49,20240111,1211,7.68,20240102,2195,-40.59,20230331,1191,9.49,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,100452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1291,-20,5,-1.53,417880720,321939,24.24,1320,1322,1285,1704,918,1311,1298.01,1.44,0,-94477,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1096,-13.17,1.80,12,0.38,-98.00,718.00,2195,20230331,-41.18,1191,20231006,8.40,1543,-16.33,20240111,1211,6.61,20240102,2195,-41.18,20230331,1191,8.40,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240223,090455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1311,0,3,0.00,113303426,86367,6.50,1320,1322,1300,1704,918,1311,1311.88,1.44,0,-33634,1343,1327,1297,1281,1251,1335,1289,424,393,500,970,1,1,84883347,1113,-13.38,1.83,12,0.10,-98.00,718.00,2195,20230331,-40.27,1191,20231006,10.08,1543,-15.04,20240111,1211,8.26,20240102,2195,-40.27,20230331,1191,10.08,20231006,4.31,N,049080,500,424 억,,1221161,N,N,1563,N,00,N
20240222,160448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1311,21,2,1.63,1676523776,1295622,27.05,1280,1313,1267,1677,903,1290,1293.92,1.33,0,95700,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1113,-13.38,1.83,12,1.53,-98.00,718.00,2195,20230331,-40.27,1191,20231006,10.08,1543,-15.04,20240111,1211,8.26,20240102,2195,-40.27,20230331,1191,10.08,20231006,4.24,N,049080,500,424 억,,1126173,N,N,1563,N,00,N
20240222,150457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1310,20,2,1.55,1551693183,1200336,25.06,1280,1313,1267,1677,903,1290,1292.72,1.33,0,89437,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1112,-13.37,1.82,12,1.41,-98.00,718.00,2195,20230331,-40.32,1191,20231006,9.99,1543,-15.10,20240111,1211,8.18,20240102,2195,-40.32,20230331,1191,9.99,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,140454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1304,14,2,1.09,1310318984,1015816,21.21,1280,1313,1267,1677,903,1290,1289.92,1.33,0,86780,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1107,-13.31,1.82,12,1.20,-98.00,718.00,2195,20230331,-40.59,1191,20231006,9.49,1543,-15.49,20240111,1211,7.68,20240102,2195,-40.59,20230331,1191,9.49,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,130446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1306,16,2,1.24,982662037,764431,15.96,1280,1309,1267,1677,903,1290,1285.48,1.33,0,53572,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1109,-13.33,1.82,12,0.90,-98.00,718.00,2195,20230331,-40.50,1191,20231006,9.66,1543,-15.36,20240111,1211,7.84,20240102,2195,-40.50,20230331,1191,9.66,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,120452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1280,-10,5,-0.78,612826721,479700,10.01,1280,1290,1267,1677,903,1290,1277.52,1.33,0,10961,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1087,-13.06,1.78,12,0.57,-98.00,718.00,2195,20230331,-41.69,1191,20231006,7.47,1543,-17.04,20240111,1211,5.70,20240102,2195,-41.69,20230331,1191,7.47,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1283,-7,5,-0.54,540259702,423064,8.83,1280,1290,1267,1677,903,1290,1277.02,1.33,0,9569,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1089,-13.09,1.79,12,0.50,-98.00,718.00,2195,20230331,-41.55,1191,20231006,7.72,1543,-16.85,20240111,1211,5.95,20240102,2195,-41.55,20230331,1191,7.72,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,100446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1271,-19,5,-1.47,419601297,328922,6.87,1280,1290,1267,1677,903,1290,1275.69,1.33,0,-12468,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1079,-12.97,1.77,12,0.39,-98.00,718.00,2195,20230331,-42.10,1191,20231006,6.72,1543,-17.63,20240111,1211,4.95,20240102,2195,-42.10,20230331,1191,6.72,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240222,090453,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1278,-12,5,-0.93,114632372,89396,1.87,1280,1290,1274,1677,903,1290,1282.30,1.33,0,-5770,1384,1336,1293,1245,1202,1361,1270,424,387,500,950,1,1,84883347,1085,-13.04,1.78,12,0.11,-98.00,718.00,2195,20230331,-41.78,1191,20231006,7.30,1543,-17.17,20240111,1211,5.53,20240102,2195,-41.78,20230331,1191,7.30,20231006,4.24,N,049080,500,424 억,,1126173,N,N,65,N,00,N
20240221,160450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1290,33,2,2.63,6227893869,4768582,1145.47,1265,1341,1250,1634,880,1257,1306.03,1.79,0,-392050,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1095,-13.16,1.80,12,5.62,-98.00,718.00,2195,20230331,-41.23,1191,20231006,8.31,1543,-16.40,20240111,1211,6.52,20240102,2195,-41.23,20230331,1191,8.31,20231006,4.25,N,049080,500,424 억,,1520859,N,N,65,N,00,N
20240221,150445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1281,24,2,1.91,6073522894,4648685,1116.67,1265,1341,1250,1634,880,1257,1306.50,1.79,0,-404136,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1087,-13.07,1.78,12,5.48,-98.00,718.00,2195,20230331,-41.64,1191,20231006,7.56,1543,-16.98,20240111,1211,5.78,20240102,2195,-41.64,20230331,1191,7.56,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,140447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1287,30,2,2.39,5762148189,4405948,1058.36,1265,1341,1250,1634,880,1257,1307.81,1.79,0,-320105,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1092,-13.13,1.79,12,5.19,-98.00,718.00,2195,20230331,-41.37,1191,20231006,8.06,1543,-16.59,20240111,1211,6.28,20240102,2195,-41.37,20230331,1191,8.06,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,130448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1291,34,2,2.70,5628679350,4302120,1033.42,1265,1341,1250,1634,880,1257,1308.35,1.79,0,-313092,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1096,-13.17,1.80,12,5.07,-98.00,718.00,2195,20230331,-41.18,1191,20231006,8.40,1543,-16.33,20240111,1211,6.61,20240102,2195,-41.18,20230331,1191,8.40,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,120447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1300,43,2,3.42,5304269729,4050930,973.08,1265,1341,1250,1634,880,1257,1309.40,1.79,0,-324307,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1103,-13.27,1.81,12,4.77,-98.00,718.00,2195,20230331,-40.77,1191,20231006,9.15,1543,-15.75,20240111,1211,7.35,20240102,2195,-40.77,20230331,1191,9.15,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,110450,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1308,51,2,4.06,4927521775,3761402,903.53,1265,1341,1250,1634,880,1257,1310.02,1.79,0,-337090,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1110,-13.35,1.82,12,4.43,-98.00,718.00,2195,20230331,-40.41,1191,20231006,9.82,1543,-15.23,20240111,1211,8.01,20240102,2195,-40.41,20230331,1191,9.82,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,100445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1306,49,2,3.90,4274883712,3263151,783.85,1265,1341,1250,1634,880,1257,1310.05,1.79,0,-297127,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1109,-13.33,1.82,12,3.84,-98.00,718.00,2195,20230331,-40.50,1191,20231006,9.66,1543,-15.36,20240111,1211,7.84,20240102,2195,-40.50,20230331,1191,9.66,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240221,090445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1259,2,2,0.16,13831791,11023,2.65,1265,1265,1250,1634,880,1257,1254.81,1.79,0,-6094,1289,1273,1262,1246,1235,1267,1240,424,377,500,930,1,1,84883347,1069,-12.85,1.75,12,0.01,-98.00,718.00,2195,20230331,-42.64,1191,20231006,5.71,1543,-18.41,20240111,1211,3.96,20240102,2195,-42.64,20230331,1191,5.71,20231006,4.25,N,049080,500,424 억,,1520859,N,N,210,N,00,N
20240220,160440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1257,-15,5,-1.18,515164836,407944,57.81,1272,1278,1251,1653,891,1272,1262.81,1.85,0,-50005,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1067,-12.83,1.75,12,0.48,-98.00,718.00,2195,20230331,-42.73,1191,20231006,5.54,1543,-18.54,20240111,1211,3.80,20240102,2195,-42.73,20230331,1191,5.54,20231006,4.23,N,049080,500,424 억,,1570748,N,N,210,N,00,N
20240220,150443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1256,-16,5,-1.26,448230010,354744,50.27,1272,1278,1251,1653,891,1272,1263.50,1.85,0,-35518,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1066,-12.82,1.75,12,0.42,-98.00,718.00,2195,20230331,-42.78,1191,20231006,5.46,1543,-18.60,20240111,1211,3.72,20240102,2195,-42.78,20230331,1191,5.46,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,140444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1256,-16,5,-1.26,371564124,293566,41.60,1272,1278,1254,1653,891,1272,1265.67,1.85,0,-14196,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1066,-12.82,1.75,12,0.35,-98.00,718.00,2195,20230331,-42.78,1191,20231006,5.46,1543,-18.60,20240111,1211,3.72,20240102,2195,-42.78,20230331,1191,5.46,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,130445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1262,-10,5,-0.79,303421143,239478,33.94,1272,1278,1254,1653,891,1272,1266.99,1.85,0,-8011,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1071,-12.88,1.76,12,0.28,-98.00,718.00,2195,20230331,-42.51,1191,20231006,5.96,1543,-18.21,20240111,1211,4.21,20240102,2195,-42.51,20230331,1191,5.96,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,120441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1267,-5,5,-0.39,280410485,221267,31.36,1272,1278,1254,1653,891,1272,1267.27,1.85,0,-7543,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1075,-12.93,1.76,12,0.26,-98.00,718.00,2195,20230331,-42.28,1191,20231006,6.38,1543,-17.89,20240111,1211,4.62,20240102,2195,-42.28,20230331,1191,6.38,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,110441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1269,-3,5,-0.24,248881822,196359,27.83,1272,1278,1254,1653,891,1272,1267.46,1.85,0,-4528,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1077,-12.95,1.77,12,0.23,-98.00,718.00,2195,20230331,-42.19,1191,20231006,6.55,1543,-17.76,20240111,1211,4.79,20240102,2195,-42.19,20230331,1191,6.55,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,100433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1269,-3,5,-0.24,140157072,110809,15.70,1272,1273,1254,1653,891,1272,1264.78,1.85,0,-15672,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1077,-12.95,1.77,12,0.13,-98.00,718.00,2195,20230331,-42.19,1191,20231006,6.55,1543,-17.76,20240111,1211,4.79,20240102,2195,-42.19,20230331,1191,6.55,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240220,090443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1266,-6,5,-0.47,30106826,23752,3.37,1272,1272,1263,1653,891,1272,1267.32,1.85,0,-2833,1302,1286,1263,1247,1224,1295,1256,424,381,500,940,1,1,84883347,1075,-12.92,1.76,12,0.03,-98.00,718.00,2195,20230331,-42.32,1191,20231006,6.30,1543,-17.95,20240111,1211,4.54,20240102,2195,-42.32,20230331,1191,6.30,20231006,4.23,N,049080,500,424 억,,1570748,N,N,195,N,00,N
20240219,160444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1272,25,2,2.00,885232798,701921,127.10,1247,1279,1240,1621,873,1247,1261.14,1.70,0,126330,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1080,-12.98,1.77,12,0.83,-98.00,718.00,2195,20230331,-42.05,1191,20231006,6.80,1543,-17.56,20240111,1211,5.04,20240102,2195,-42.05,20230331,1191,6.80,20231006,4.23,N,049080,500,424 억,,1445055,N,N,195,N,00,N
20240219,150446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1267,20,2,1.60,797701817,632997,114.62,1247,1279,1240,1621,873,1247,1260.21,1.70,0,121974,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1075,-12.93,1.76,12,0.75,-98.00,718.00,2195,20230331,-42.28,1191,20231006,6.38,1543,-17.89,20240111,1211,4.62,20240102,2195,-42.28,20230331,1191,6.38,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,140446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1250,3,2,0.24,560265097,445479,80.67,1247,1271,1240,1621,873,1247,1257.68,1.70,0,108963,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1061,-12.76,1.74,12,0.52,-98.00,718.00,2195,20230331,-43.05,1191,20231006,4.95,1543,-18.99,20240111,1211,3.22,20240102,2195,-43.05,20230331,1191,4.95,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,130445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1254,7,2,0.56,503188583,399886,72.41,1247,1271,1240,1621,873,1247,1258.34,1.70,0,111812,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1064,-12.80,1.75,12,0.47,-98.00,718.00,2195,20230331,-42.87,1191,20231006,5.29,1543,-18.73,20240111,1211,3.55,20240102,2195,-42.87,20230331,1191,5.29,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,120444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1261,14,2,1.12,437995252,348042,63.02,1247,1271,1240,1621,873,1247,1258.47,1.70,0,114608,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1070,-12.87,1.76,12,0.41,-98.00,718.00,2195,20230331,-42.55,1191,20231006,5.88,1543,-18.28,20240111,1211,4.13,20240102,2195,-42.55,20230331,1191,5.88,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,110444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1260,13,2,1.04,380240819,302202,54.72,1247,1271,1240,1621,873,1247,1258.25,1.70,0,102507,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1070,-12.86,1.75,12,0.36,-98.00,718.00,2195,20230331,-42.60,1191,20231006,5.79,1543,-18.34,20240111,1211,4.05,20240102,2195,-42.60,20230331,1191,5.79,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1259,12,2,0.96,235449987,187747,34.00,1247,1263,1240,1621,873,1247,1254.10,1.70,0,68522,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1069,-12.85,1.75,12,0.22,-98.00,718.00,2195,20230331,-42.64,1191,20231006,5.71,1543,-18.41,20240111,1211,3.96,20240102,2195,-42.64,20230331,1191,5.71,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240219,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1245,-2,5,-0.16,54069672,43359,7.85,1247,1252,1240,1621,873,1247,1247.02,1.70,0,5354,1285,1266,1251,1232,1217,1258,1224,424,374,500,920,1,1,84883347,1057,-12.70,1.73,12,0.05,-98.00,718.00,2195,20230331,-43.28,1191,20231006,4.53,1543,-19.31,20240111,1211,2.81,20240102,2195,-43.28,20230331,1191,4.53,20231006,4.23,N,049080,500,424 억,,1445055,N,N,149,N,00,N
20240216,160439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1247,-18,5,-1.42,685259163,550590,96.40,1264,1270,1236,1644,886,1265,1244.59,1.83,0,-110700,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1058,-12.72,1.74,12,0.65,-98.00,718.00,2195,20230331,-43.19,1191,20231006,4.70,1543,-19.18,20240111,1211,2.97,20240102,2195,-43.19,20230331,1191,4.70,20231006,4.26,N,049080,500,424 억,,1555911,N,N,149,N,00,N
20240216,150442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1243,-22,5,-1.74,641669356,515580,90.27,1264,1270,1236,1644,886,1265,1244.56,1.83,0,-108663,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1055,-12.68,1.73,12,0.61,-98.00,718.00,2195,20230331,-43.37,1191,20231006,4.37,1543,-19.44,20240111,1211,2.64,20240102,2195,-43.37,20230331,1191,4.37,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,140444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1243,-22,5,-1.74,552340122,443650,77.67,1264,1270,1236,1644,886,1265,1244.99,1.83,0,-114651,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1055,-12.68,1.73,12,0.52,-98.00,718.00,2195,20230331,-43.37,1191,20231006,4.37,1543,-19.44,20240111,1211,2.64,20240102,2195,-43.37,20230331,1191,4.37,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,130439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1239,-26,5,-2.06,533255229,428285,74.98,1264,1270,1236,1644,886,1265,1245.09,1.83,0,-117366,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1052,-12.64,1.73,12,0.50,-98.00,718.00,2195,20230331,-43.55,1191,20231006,4.03,1543,-19.70,20240111,1211,2.31,20240102,2195,-43.55,20230331,1191,4.03,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,120442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1241,-24,5,-1.90,432024743,346578,60.68,1264,1270,1239,1644,886,1265,1246.54,1.83,0,-81182,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1053,-12.66,1.73,12,0.41,-98.00,718.00,2195,20230331,-43.46,1191,20231006,4.20,1543,-19.57,20240111,1211,2.48,20240102,2195,-43.46,20230331,1191,4.20,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,110442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1243,-22,5,-1.74,358229084,287174,50.28,1264,1270,1239,1644,886,1265,1247.43,1.83,0,-54209,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1055,-12.68,1.73,12,0.34,-98.00,718.00,2195,20230331,-43.37,1191,20231006,4.37,1543,-19.44,20240111,1211,2.64,20240102,2195,-43.37,20230331,1191,4.37,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1246,-19,5,-1.50,318100271,254923,44.63,1264,1270,1239,1644,886,1265,1247.83,1.83,0,-53382,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1058,-12.71,1.74,12,0.30,-98.00,718.00,2195,20230331,-43.23,1191,20231006,4.62,1543,-19.25,20240111,1211,2.89,20240102,2195,-43.23,20230331,1191,4.62,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240216,090436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1255,-10,5,-0.79,44887769,35591,6.23,1264,1270,1253,1644,886,1265,1261.21,1.83,0,-21878,1297,1281,1271,1255,1245,1276,1250,424,379,500,930,1,1,84883347,1065,-12.81,1.75,12,0.04,-98.00,718.00,2195,20230331,-42.82,1191,20231006,5.37,1543,-18.66,20240111,1211,3.63,20240102,2195,-42.82,20230331,1191,5.37,20231006,4.26,N,049080,500,424 억,,1555911,N,N,1207,N,00,N
20240215,160438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1265,-12,5,-0.94,714596167,563030,45.55,1270,1287,1261,1660,894,1277,1269.18,1.74,0,76668,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1074,-12.91,1.76,12,0.66,-98.00,718.00,2195,20230331,-42.37,1191,20231006,6.21,1543,-18.02,20240111,1211,4.46,20240102,2195,-42.37,20230331,1191,6.21,20231006,4.32,N,049080,500,424 억,,1479241,N,N,1207,N,00,N
20240215,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1268,-9,5,-0.70,642660907,506081,40.94,1270,1287,1261,1660,894,1277,1269.85,1.74,0,76971,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1076,-12.94,1.77,12,0.60,-98.00,718.00,2195,20230331,-42.23,1191,20231006,6.47,1543,-17.82,20240111,1211,4.71,20240102,2195,-42.23,20230331,1191,6.47,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1268,-9,5,-0.70,580453207,456952,36.97,1270,1287,1261,1660,894,1277,1270.24,1.74,0,78647,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1076,-12.94,1.77,12,0.54,-98.00,718.00,2195,20230331,-42.23,1191,20231006,6.47,1543,-17.82,20240111,1211,4.71,20240102,2195,-42.23,20230331,1191,6.47,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,130435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1272,-5,5,-0.39,538669787,424066,34.31,1270,1287,1261,1660,894,1277,1270.22,1.74,0,78770,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1080,-12.98,1.77,12,0.50,-98.00,718.00,2195,20230331,-42.05,1191,20231006,6.80,1543,-17.56,20240111,1211,5.04,20240102,2195,-42.05,20230331,1191,6.80,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1278,1,2,0.08,511367883,402626,32.57,1270,1287,1261,1660,894,1277,1270.05,1.74,0,76196,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1085,-13.04,1.78,12,0.47,-98.00,718.00,2195,20230331,-41.78,1191,20231006,7.30,1543,-17.17,20240111,1211,5.53,20240102,2195,-41.78,20230331,1191,7.30,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1270,-7,5,-0.55,441086455,347382,28.10,1270,1287,1261,1660,894,1277,1269.70,1.74,0,61847,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1078,-12.96,1.77,12,0.41,-98.00,718.00,2195,20230331,-42.14,1191,20231006,6.63,1543,-17.69,20240111,1211,4.87,20240102,2195,-42.14,20230331,1191,6.63,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,100434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1268,-9,5,-0.70,318990706,250839,20.29,1270,1287,1263,1660,894,1277,1271.65,1.74,0,67204,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1076,-12.94,1.77,12,0.30,-98.00,718.00,2195,20230331,-42.23,1191,20231006,6.47,1543,-17.82,20240111,1211,4.71,20240102,2195,-42.23,20230331,1191,6.47,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240215,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1277,0,3,0.00,81203509,63515,5.14,1270,1287,1270,1660,894,1277,1278.54,1.74,0,35947,1328,1302,1281,1255,1234,1292,1245,424,383,500,940,1,1,84883347,1084,-13.03,1.78,12,0.07,-98.00,718.00,2195,20230331,-41.82,1191,20231006,7.22,1543,-17.24,20240111,1211,5.45,20240102,2195,-41.82,20230331,1191,7.22,20231006,4.32,N,049080,500,424 억,,1479241,N,N,107,N,00,N
20240214,160432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1277,16,2,1.27,1570588477,1222191,72.74,1305,1307,1260,1639,883,1261,1285.16,1.63,0,97030,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1084,-13.03,1.78,12,1.44,-98.00,718.00,2195,20230331,-41.82,1191,20231006,7.22,1543,-17.24,20240111,1211,5.45,20240102,2195,-41.82,20230331,1191,7.22,20231006,4.32,N,049080,500,424 억,,1382058,N,N,107,N,00,N
20240214,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1276,15,2,1.19,1514047117,1177869,70.10,1305,1307,1260,1639,883,1261,1285.48,1.63,0,79277,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1083,-13.02,1.78,12,1.39,-98.00,718.00,2195,20230331,-41.87,1191,20231006,7.14,1543,-17.30,20240111,1211,5.37,20240102,2195,-41.87,20230331,1191,7.14,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240214,140431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1276,15,2,1.19,1411005376,1097068,65.30,1305,1307,1260,1639,883,1261,1286.24,1.63,0,48094,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1083,-13.02,1.78,12,1.29,-98.00,718.00,2195,20230331,-41.87,1191,20231006,7.14,1543,-17.30,20240111,1211,5.37,20240102,2195,-41.87,20230331,1191,7.14,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240214,130434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1282,21,2,1.67,1255501537,975318,58.05,1305,1307,1260,1639,883,1261,1287.36,1.63,0,9089,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1088,-13.08,1.79,12,1.15,-98.00,718.00,2195,20230331,-41.59,1191,20231006,7.64,1543,-16.92,20240111,1211,5.86,20240102,2195,-41.59,20230331,1191,7.64,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240214,120429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1281,20,2,1.59,1175448096,912862,54.33,1305,1307,1260,1639,883,1261,1287.75,1.63,0,-28395,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1087,-13.07,1.78,12,1.08,-98.00,718.00,2195,20230331,-41.64,1191,20231006,7.56,1543,-16.98,20240111,1211,5.78,20240102,2195,-41.64,20230331,1191,7.56,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240214,110435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1292,31,2,2.46,1094222132,849745,50.58,1305,1307,1260,1639,883,1261,1287.81,1.63,0,-45955,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1097,-13.18,1.80,12,1.00,-98.00,718.00,2195,20230331,-41.14,1191,20231006,8.48,1543,-16.27,20240111,1211,6.69,20240102,2195,-41.14,20230331,1191,8.48,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240214,090427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1287,26,2,2.06,611400941,472634,28.13,1305,1307,1260,1639,883,1261,1293.84,1.63,0,-71599,1362,1311,1268,1217,1174,1337,1243,424,378,500,930,1,1,84883347,1092,-13.13,1.79,12,0.56,-98.00,718.00,2195,20230331,-41.37,1191,20231006,8.06,1543,-16.59,20240111,1211,6.28,20240102,2195,-41.37,20230331,1191,8.06,20231006,4.32,N,049080,500,424 억,,1382058,N,N,1124,N,00,N
20240213,160428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1261,34,2,2.77,2100842371,1652610,487.29,1228,1319,1225,1595,859,1227,1271.24,1.49,0,104393,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1070,-12.87,1.76,12,1.95,-98.00,718.00,2195,20230331,-42.55,1191,20231006,5.88,1543,-18.28,20240111,1211,4.13,20240102,2195,-42.55,20230331,1191,5.88,20231006,4.37,N,049080,500,424 억,,1265635,N,N,1124,N,00,N
20240213,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1275,48,2,3.91,1755995391,1380309,407.00,1228,1319,1225,1595,859,1227,1272.18,1.49,0,51452,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1082,-13.01,1.78,12,1.63,-98.00,718.00,2195,20230331,-41.91,1191,20231006,7.05,1543,-17.37,20240111,1211,5.28,20240102,2195,-41.91,20230331,1191,7.05,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N
20240213,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1253,26,2,2.12,620354004,496643,146.44,1228,1259,1225,1595,859,1227,1249.09,1.49,0,179110,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1064,-12.79,1.75,12,0.59,-98.00,718.00,2195,20230331,-42.92,1191,20231006,5.21,1543,-18.79,20240111,1211,3.47,20240102,2195,-42.92,20230331,1191,5.21,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N
20240213,130428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1250,23,2,1.87,488875794,391320,115.39,1228,1259,1225,1595,859,1227,1249.30,1.49,0,162798,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1061,-12.76,1.74,12,0.46,-98.00,718.00,2195,20230331,-43.05,1191,20231006,4.95,1543,-18.99,20240111,1211,3.22,20240102,2195,-43.05,20230331,1191,4.95,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N
20240213,120432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1256,29,2,2.36,435552989,348739,102.83,1228,1259,1225,1595,859,1227,1248.94,1.49,0,147862,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1066,-12.82,1.75,12,0.41,-98.00,718.00,2195,20230331,-42.78,1191,20231006,5.46,1543,-18.60,20240111,1211,3.72,20240102,2195,-42.78,20230331,1191,5.46,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N
20240213,110431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1253,26,2,2.12,370065793,296495,87.43,1228,1259,1225,1595,859,1227,1248.14,1.49,0,121879,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1064,-12.79,1.75,12,0.35,-98.00,718.00,2195,20230331,-42.92,1191,20231006,5.21,1543,-18.79,20240111,1211,3.47,20240102,2195,-42.92,20230331,1191,5.21,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N
20240213,100351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1253,26,2,2.12,236353216,189943,56.01,1228,1255,1225,1595,859,1227,1244.34,1.49,0,79549,1247,1236,1229,1218,1211,1242,1224,424,368,500,900,1,1,84883347,1064,-12.79,1.75,12,0.22,-98.00,718.00,2195,20230331,-42.92,1191,20231006,5.21,1543,-18.79,20240111,1211,3.47,20240102,2195,-42.92,20230331,1191,5.21,20231006,4.37,N,049080,500,424 억,,1265635,N,N,8,N,00,N